ツカモトコーポレーション(8025)の株価時系列情報
ツカモトコーポレーション(8025)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 125 | 128 | 125 | 128 | 70,000 |
2016/12/29 | 128 | 129 | 126 | 126 | 223,000 |
2016/12/28 | 129 | 130 | 127 | 130 | 191,000 |
2016/12/27 | 129 | 130 | 128 | 129 | 102,000 |
2016/12/26 | 128 | 131 | 128 | 128 | 241,000 |
2016/12/22 | 132 | 132 | 129 | 130 | 150,000 |
2016/12/21 | 134 | 136 | 132 | 132 | 108,000 |
2016/12/20 | 135 | 136 | 133 | 133 | 145,000 |
2016/12/19 | 131 | 135 | 128 | 135 | 184,000 |
2016/12/16 | 130 | 131 | 129 | 131 | 94,000 |
2016/12/15 | 129 | 132 | 128 | 130 | 103,000 |
2016/12/14 | 131 | 132 | 128 | 131 | 178,000 |
2016/12/13 | 129 | 131 | 128 | 130 | 110,000 |
2016/12/12 | 133 | 133 | 128 | 130 | 236,000 |
2016/12/09 | 126 | 133 | 125 | 130 | 340,000 |
2016/12/08 | 129 | 130 | 125 | 126 | 275,000 |
2016/12/07 | 123 | 129 | 121 | 127 | 363,000 |
2016/12/06 | 120 | 124 | 120 | 124 | 214,000 |
2016/12/05 | 120 | 120 | 119 | 120 | 48,000 |
2016/12/02 | 119 | 120 | 118 | 120 | 47,000 |
2016/12/01 | 120 | 121 | 119 | 119 | 133,000 |
2016/11/30 | 119 | 119 | 118 | 118 | 25,000 |
2016/11/29 | 120 | 121 | 116 | 119 | 113,000 |
2016/11/28 | 118 | 120 | 118 | 120 | 107,000 |
2016/11/25 | 119 | 120 | 117 | 118 | 132,000 |
2016/11/24 | 121 | 121 | 118 | 120 | 225,000 |
2016/11/22 | 118 | 124 | 118 | 120 | 221,000 |
2016/11/21 | 116 | 122 | 116 | 118 | 376,000 |
2016/11/18 | 115 | 116 | 114 | 114 | 128,000 |
2016/11/17 | 113 | 115 | 112 | 114 | 217,000 |
2016/11/16 | 111 | 114 | 111 | 113 | 123,000 |
2016/11/15 | 112 | 112 | 111 | 111 | 180,000 |
2016/11/14 | 112 | 114 | 112 | 112 | 191,000 |
2016/11/11 | 113 | 115 | 111 | 112 | 143,000 |
2016/11/10 | 110 | 113 | 108 | 112 | 191,000 |
2016/11/09 | 111 | 111 | 106 | 108 | 114,000 |
2016/11/08 | 113 | 113 | 110 | 112 | 85,000 |
2016/11/07 | 113 | 113 | 111 | 112 | 74,000 |
2016/11/04 | 110 | 112 | 110 | 112 | 130,000 |
2016/11/02 | 115 | 115 | 111 | 112 | 277,000 |
2016/11/01 | 116 | 118 | 115 | 116 | 143,000 |
2016/10/31 | 119 | 120 | 116 | 116 | 211,000 |
2016/10/28 | 125 | 125 | 119 | 121 | 430,000 |
2016/10/27 | 117 | 119 | 117 | 119 | 30,000 |
2016/10/26 | 115 | 116 | 114 | 116 | 59,000 |
2016/10/25 | 117 | 119 | 115 | 115 | 124,000 |
2016/10/24 | 113 | 117 | 113 | 117 | 68,000 |
2016/10/21 | 118 | 118 | 113 | 113 | 172,000 |
2016/10/20 | 121 | 127 | 115 | 116 | 515,000 |
2016/10/19 | 112 | 117 | 110 | 117 | 300,000 |
2016/10/18 | 111 | 112 | 110 | 110 | 36,000 |
2016/10/17 | 110 | 112 | 110 | 111 | 55,000 |
2016/10/14 | 110 | 110 | 109 | 109 | 13,000 |
2016/10/13 | 108 | 110 | 108 | 109 | 25,000 |
2016/10/12 | 112 | 112 | 108 | 108 | 64,000 |
2016/10/11 | 108 | 113 | 108 | 112 | 174,000 |
2016/10/07 | 108 | 108 | 107 | 108 | 24,000 |
2016/10/06 | 108 | 108 | 106 | 108 | 129,000 |
2016/10/05 | 108 | 109 | 108 | 109 | 48,000 |
2016/10/04 | 106 | 109 | 106 | 108 | 39,000 |
2016/10/03 | 105 | 108 | 105 | 106 | 139,000 |
2016/09/30 | 108 | 108 | 106 | 107 | 25,000 |
2016/09/29 | 108 | 108 | 107 | 108 | 89,000 |
2016/09/28 | 111 | 111 | 105 | 108 | 322,000 |
2016/09/27 | 104 | 115 | 104 | 111 | 1,094,000 |
2016/09/26 | 106 | 107 | 104 | 104 | 150,000 |
2016/09/23 | 103 | 105 | 103 | 105 | 82,000 |
2016/09/21 | 104 | 104 | 102 | 104 | 35,000 |
2016/09/20 | 103 | 104 | 103 | 103 | 34,000 |
2016/09/16 | 102 | 103 | 102 | 103 | 11,000 |
2016/09/15 | 102 | 103 | 102 | 103 | 21,000 |
2016/09/14 | 102 | 103 | 102 | 103 | 78,000 |
2016/09/13 | 103 | 103 | 102 | 102 | 69,000 |
2016/09/12 | 102 | 103 | 101 | 103 | 69,000 |
2016/09/09 | 102 | 103 | 102 | 102 | 76,000 |
2016/09/08 | 102 | 103 | 102 | 102 | 33,000 |
2016/09/07 | 103 | 103 | 102 | 103 | 67,000 |
2016/09/06 | 103 | 103 | 102 | 103 | 65,000 |
2016/09/05 | 102 | 103 | 102 | 102 | 90,000 |
2016/09/02 | 102 | 103 | 102 | 102 | 10,000 |
2016/09/01 | 103 | 104 | 102 | 104 | 17,000 |
2016/08/31 | 102 | 104 | 102 | 103 | 43,000 |
2016/08/30 | 102 | 104 | 102 | 102 | 24,000 |
2016/08/29 | 102 | 103 | 101 | 103 | 36,000 |
2016/08/26 | 101 | 101 | 101 | 101 | 5,000 |
2016/08/25 | 101 | 101 | 100 | 101 | 9,000 |
2016/08/24 | 101 | 101 | 100 | 101 | 123,000 |
2016/08/23 | 102 | 102 | 100 | 101 | 254,000 |
2016/08/22 | 101 | 102 | 101 | 102 | 20,000 |
2016/08/19 | 103 | 103 | 101 | 101 | 24,000 |
2016/08/18 | 101 | 107 | 101 | 102 | 167,000 |
2016/08/17 | 100 | 101 | 100 | 101 | 335,000 |
2016/08/16 | 101 | 102 | 100 | 100 | 288,000 |
2016/08/15 | 103 | 103 | 102 | 102 | 125,000 |
2016/08/12 | 104 | 105 | 104 | 105 | 10,000 |
2016/08/10 | 105 | 105 | 102 | 104 | 44,000 |
2016/08/09 | 103 | 105 | 103 | 105 | 18,000 |
2016/08/08 | 104 | 104 | 103 | 104 | 213,000 |
2016/08/05 | 105 | 105 | 103 | 104 | 108,000 |
2016/08/04 | 106 | 108 | 106 | 107 | 26,000 |
2016/08/03 | 105 | 107 | 105 | 106 | 28,000 |
2016/08/02 | 105 | 107 | 105 | 106 | 18,000 |
2016/08/01 | 105 | 107 | 105 | 107 | 34,000 |
2016/07/29 | 104 | 106 | 104 | 105 | 134,000 |
2016/07/28 | 104 | 105 | 104 | 105 | 103,000 |
2016/07/27 | 104 | 106 | 104 | 106 | 90,000 |
2016/07/26 | 105 | 105 | 103 | 104 | 82,000 |
2016/07/25 | 105 | 106 | 104 | 105 | 154,000 |
2016/07/22 | 104 | 105 | 104 | 105 | 35,000 |
2016/07/21 | 104 | 106 | 104 | 105 | 28,000 |
2016/07/20 | 106 | 106 | 103 | 104 | 354,000 |
2016/07/19 | 104 | 106 | 103 | 106 | 56,000 |
2016/07/15 | 103 | 105 | 103 | 103 | 22,000 |
2016/07/14 | 102 | 104 | 102 | 104 | 37,000 |
2016/07/13 | 104 | 105 | 103 | 104 | 35,000 |
2016/07/12 | 101 | 104 | 101 | 102 | 129,000 |
2016/07/11 | 99 | 101 | 99 | 101 | 26,000 |
2016/07/08 | 99 | 99 | 98 | 98 | 167,000 |
2016/07/07 | 99 | 100 | 99 | 100 | 61,000 |
2016/07/06 | 101 | 101 | 99 | 100 | 58,000 |
2016/07/05 | 103 | 103 | 102 | 103 | 10,000 |
2016/07/04 | 101 | 103 | 101 | 103 | 36,000 |
2016/07/01 | 100 | 101 | 100 | 101 | 20,000 |
2016/06/30 | 102 | 102 | 100 | 100 | 41,000 |
2016/06/29 | 100 | 102 | 99 | 101 | 51,000 |
2016/06/28 | 97 | 100 | 97 | 99 | 125,000 |
2016/06/27 | 97 | 100 | 97 | 98 | 174,000 |
2016/06/24 | 104 | 104 | 96 | 98 | 224,000 |
2016/06/23 | 105 | 105 | 103 | 103 | 17,000 |
2016/06/22 | 106 | 106 | 105 | 106 | 36,000 |
2016/06/21 | 103 | 108 | 103 | 106 | 118,000 |
2016/06/20 | 101 | 104 | 101 | 103 | 43,000 |
2016/06/17 | 99 | 101 | 99 | 100 | 121,000 |
2016/06/16 | 100 | 100 | 99 | 99 | 193,000 |
2016/06/15 | 103 | 103 | 100 | 101 | 245,000 |
2016/06/14 | 105 | 106 | 104 | 104 | 164,000 |
2016/06/13 | 107 | 108 | 104 | 105 | 99,000 |
2016/06/10 | 108 | 108 | 107 | 108 | 53,000 |
2016/06/09 | 108 | 109 | 108 | 109 | 42,000 |
2016/06/08 | 107 | 109 | 107 | 109 | 21,000 |
2016/06/07 | 107 | 109 | 107 | 109 | 25,000 |
2016/06/06 | 105 | 107 | 105 | 107 | 67,000 |
2016/06/03 | 106 | 108 | 106 | 108 | 66,000 |
2016/06/02 | 109 | 109 | 105 | 106 | 53,000 |
2016/06/01 | 109 | 114 | 109 | 110 | 134,000 |
2016/05/31 | 109 | 109 | 108 | 109 | 9,000 |
2016/05/30 | 109 | 109 | 108 | 109 | 37,000 |
2016/05/27 | 113 | 113 | 108 | 109 | 75,000 |
2016/05/26 | 113 | 113 | 111 | 113 | 47,000 |
2016/05/25 | 109 | 112 | 108 | 112 | 70,000 |
2016/05/24 | 106 | 108 | 105 | 108 | 66,000 |
2016/05/23 | 106 | 107 | 105 | 106 | 58,000 |
2016/05/20 | 103 | 108 | 103 | 106 | 72,000 |
2016/05/19 | 104 | 105 | 103 | 104 | 32,000 |
2016/05/18 | 104 | 104 | 103 | 103 | 46,000 |
2016/05/17 | 104 | 105 | 102 | 104 | 102,000 |
2016/05/16 | 103 | 105 | 103 | 103 | 159,000 |
2016/05/13 | 107 | 114 | 106 | 106 | 262,000 |
2016/05/12 | 110 | 110 | 107 | 107 | 43,000 |
2016/05/11 | 110 | 111 | 109 | 110 | 57,000 |
2016/05/10 | 108 | 109 | 107 | 109 | 56,000 |
2016/05/09 | 106 | 108 | 106 | 107 | 159,000 |
2016/05/06 | 105 | 109 | 105 | 108 | 79,000 |
2016/05/02 | 109 | 109 | 105 | 107 | 54,000 |
2016/04/28 | 110 | 112 | 109 | 109 | 100,000 |
2016/04/27 | 111 | 112 | 111 | 111 | 95,000 |
2016/04/26 | 113 | 114 | 110 | 111 | 75,000 |
2016/04/25 | 115 | 115 | 113 | 114 | 71,000 |
2016/04/22 | 114 | 115 | 113 | 115 | 40,000 |
2016/04/21 | 115 | 116 | 114 | 114 | 119,000 |
2016/04/20 | 113 | 115 | 113 | 115 | 84,000 |
2016/04/19 | 109 | 113 | 109 | 113 | 45,000 |
2016/04/18 | 111 | 111 | 104 | 109 | 48,000 |
2016/04/15 | 108 | 112 | 108 | 111 | 76,000 |
2016/04/14 | 108 | 112 | 108 | 109 | 80,000 |
2016/04/13 | 107 | 108 | 106 | 107 | 51,000 |
2016/04/12 | 104 | 109 | 104 | 106 | 75,000 |
2016/04/11 | 104 | 105 | 103 | 105 | 46,000 |
2016/04/08 | 103 | 106 | 102 | 104 | 59,000 |
2016/04/07 | 104 | 106 | 104 | 104 | 26,000 |
2016/04/06 | 102 | 105 | 102 | 104 | 133,000 |
2016/04/05 | 106 | 106 | 104 | 105 | 73,000 |
2016/04/04 | 105 | 106 | 104 | 106 | 13,000 |
2016/04/01 | 110 | 110 | 105 | 105 | 120,000 |
2016/03/31 | 112 | 112 | 110 | 110 | 55,000 |
2016/03/30 | 111 | 113 | 110 | 111 | 38,000 |
2016/03/29 | 110 | 113 | 109 | 112 | 132,000 |
2016/03/28 | 112 | 114 | 112 | 113 | 187,000 |
2016/03/25 | 115 | 115 | 113 | 114 | 78,000 |
2016/03/24 | 117 | 117 | 113 | 114 | 149,000 |
2016/03/23 | 118 | 118 | 117 | 117 | 34,000 |
2016/03/22 | 119 | 119 | 117 | 118 | 51,000 |
2016/03/18 | 120 | 120 | 117 | 118 | 51,000 |
2016/03/17 | 119 | 123 | 119 | 120 | 174,000 |
2016/03/16 | 118 | 119 | 118 | 118 | 24,000 |
2016/03/15 | 118 | 120 | 117 | 118 | 42,000 |
2016/03/14 | 118 | 120 | 117 | 118 | 83,000 |
2016/03/11 | 115 | 118 | 115 | 117 | 126,000 |
2016/03/10 | 115 | 117 | 114 | 115 | 58,000 |
2016/03/09 | 113 | 114 | 111 | 114 | 93,000 |
2016/03/08 | 113 | 115 | 111 | 113 | 87,000 |
2016/03/07 | 114 | 114 | 112 | 114 | 44,000 |
2016/03/04 | 110 | 116 | 110 | 114 | 81,000 |
2016/03/03 | 107 | 110 | 107 | 109 | 44,000 |
2016/03/02 | 106 | 108 | 106 | 107 | 77,000 |
2016/03/01 | 105 | 106 | 104 | 104 | 106,000 |
2016/02/29 | 108 | 108 | 105 | 105 | 57,000 |
2016/02/26 | 107 | 108 | 107 | 107 | 24,000 |
2016/02/25 | 105 | 108 | 105 | 107 | 69,000 |
2016/02/24 | 104 | 105 | 104 | 104 | 112,000 |
2016/02/23 | 105 | 110 | 105 | 105 | 107,000 |
2016/02/22 | 104 | 105 | 104 | 105 | 50,000 |
2016/02/19 | 106 | 106 | 104 | 104 | 50,000 |
2016/02/18 | 103 | 106 | 103 | 106 | 70,000 |
2016/02/17 | 101 | 105 | 100 | 100 | 126,000 |
2016/02/16 | 102 | 104 | 102 | 102 | 142,000 |
2016/02/15 | 108 | 108 | 101 | 104 | 168,000 |
2016/02/12 | 100 | 101 | 95 | 95 | 232,000 |
2016/02/10 | 111 | 111 | 104 | 104 | 188,000 |
2016/02/09 | 115 | 115 | 111 | 111 | 212,000 |
2016/02/08 | 115 | 117 | 115 | 116 | 114,000 |
2016/02/05 | 115 | 116 | 115 | 116 | 149,000 |
2016/02/04 | 117 | 117 | 115 | 115 | 41,000 |
2016/02/03 | 118 | 118 | 117 | 118 | 44,000 |
2016/02/02 | 121 | 123 | 119 | 119 | 107,000 |
2016/02/01 | 118 | 122 | 118 | 121 | 77,000 |
2016/01/29 | 116 | 117 | 114 | 117 | 142,000 |
2016/01/28 | 116 | 117 | 116 | 116 | 35,000 |
2016/01/27 | 115 | 117 | 114 | 117 | 91,000 |
2016/01/26 | 114 | 115 | 113 | 113 | 104,000 |
2016/01/25 | 115 | 117 | 115 | 116 | 32,000 |
2016/01/22 | 112 | 115 | 111 | 115 | 103,000 |
2016/01/21 | 114 | 115 | 111 | 111 | 166,000 |
2016/01/20 | 117 | 119 | 114 | 114 | 137,000 |
2016/01/19 | 118 | 119 | 117 | 117 | 21,000 |
2016/01/18 | 116 | 119 | 116 | 119 | 67,000 |
2016/01/15 | 117 | 118 | 116 | 117 | 45,000 |
2016/01/14 | 118 | 118 | 116 | 117 | 103,000 |
2016/01/13 | 118 | 120 | 118 | 119 | 41,000 |
2016/01/12 | 120 | 120 | 116 | 117 | 110,000 |
2016/01/08 | 117 | 122 | 117 | 120 | 51,000 |
2016/01/07 | 124 | 124 | 120 | 122 | 48,000 |
2016/01/06 | 127 | 127 | 124 | 125 | 35,000 |
2016/01/05 | 122 | 128 | 122 | 125 | 30,000 |
2016/01/04 | 125 | 126 | 123 | 123 | 41,000 |